KissMeData/093190/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	194900	408224160	5930	5930	5930	5930	1554
3	20231018	194800	408224160	5930	5930	5930	5930	0
4	20231018	194700	408224160	5930	5930	5930	5930	0
5	20231018	194600	408224160	5930	5930	5930	5930	0
6	20231018	194500	408224160	5930	5930	5930	5930	0
7	20231018	194400	408224160	5930	5930	5930	5930	0
8	20231018	194300	408224160	5930	5930	5930	5930	0
9	20231018	194200	408224160	5930	5930	5930	5930	0
10	20231018	194100	408224160	5930	5930	5930	5930	0
11	20231018	194000	408224160	5930	5930	5930	5930	0
12	20231018	193900	408224160	5930	5930	5930	5930	0
13	20231018	193800	408224160	5930	5930	5930	5930	0
14	20231018	193700	408224160	5930	5930	5930	5930	0
15	20231018	193600	408224160	5930	5930	5930	5930	0
16	20231018	193500	408224160	5930	5930	5930	5930	0
17	20231018	193400	408224160	5930	5930	5930	5930	0
18	20231018	193300	408224160	5930	5930	5930	5930	0
19	20231018	193200	408224160	5930	5930	5930	5930	0
20	20231018	193100	408224160	5930	5930	5930	5930	0
21	20231018	193000	408224160	5930	5930	5930	5930	0
22	20231018	192900	408224160	5930	5930	5930	5930	0
23	20231018	192800	408224160	5930	5930	5930	5930	0
24	20231018	192700	408224160	5930	5930	5930	5930	0
25	20231018	192600	408224160	5930	5930	5930	5930	0
26	20231018	192500	408224160	5930	5930	5930	5930	0
27	20231018	192400	408224160	5930	5930	5930	5930	0
28	20231018	192300	408224160	5930	5930	5930	5930	0
29	20231018	192200	408224160	5930	5930	5930	5930	0
30	20231018	192100	408224160	5930	5930	5930	5930	0
31	20231018	192000	408224160	5930	5930	5930	5930	0
32	20231018	191900	408224160	5930	5930	5930	5930	1554
33	20231018	191800	408224160	5930	5930	5930	5930	0
34	20231018	191700	408224160	5930	5930	5930	5930	0
35	20231018	191600	408224160	5930	5930	5930	5930	0
36	20231018	191500	408224160	5930	5930	5930	5930	0
37	20231018	191400	408224160	5930	5930	5930	5930	0
38	20231018	191300	408224160	5930	5930	5930	5930	0
39	20231018	191200	408224160	5930	5930	5930	5930	0
40	20231018	191100	408224160	5930	5930	5930	5930	0
41	20231018	191000	408224160	5930	5930	5930	5930	0
42	20231018	190900	408224160	5930	5930	5930	5930	0
43	20231018	190800	408224160	5930	5930	5930	5930	0
44	20231018	190700	408224160	5930	5930	5930	5930	0
45	20231018	190600	408224160	5930	5930	5930	5930	0
46	20231018	190500	408224160	5930	5930	5930	5930	0
47	20231018	190400	408224160	5930	5930	5930	5930	0
48	20231018	190300	408224160	5930	5930	5930	5930	0
49	20231018	190200	408224160	5930	5930	5930	5930	0
50	20231018	190100	408224160	5930	5930	5930	5930	0
51	20231018	190000	408224160	5930	5930	5930	5930	0
52	20231018	185900	408224160	5930	5930	5930	5930	0
53	20231018	185800	408224160	5930	5930	5930	5930	0
54	20231018	185700	408224160	5930	5930	5930	5930	0
55	20231018	185600	408224160	5930	5930	5930	5930	0
56	20231018	185500	408224160	5930	5930	5930	5930	0
57	20231018	185400	408224160	5930	5930	5930	5930	0
58	20231018	185300	408224160	5930	5930	5930	5930	0
59	20231018	185200	408224160	5930	5930	5930	5930	0
60	20231018	185100	408224160	5930	5930	5930	5930	0
61	20231018	185000	408224160	5930	5930	5930	5930	0
62	20231018	184900	408224160	5930	5930	5930	5930	1554
63	20231018	184800	408224160	5930	5930	5930	5930	0
64	20231018	184700	408224160	5930	5930	5930	5930	0
65	20231018	184600	408224160	5930	5930	5930	5930	0
66	20231018	184500	408224160	5930	5930	5930	5930	0
67	20231018	184400	408224160	5930	5930	5930	5930	0
68	20231018	184300	408224160	5930	5930	5930	5930	0
69	20231018	184200	408224160	5930	5930	5930	5930	0
70	20231018	184100	408224160	5930	5930	5930	5930	0
71	20231018	184000	408224160	5930	5930	5930	5930	0
72	20231018	183900	408224160	5930	5930	5930	5930	0
73	20231018	183800	408224160	5930	5930	5930	5930	0
74	20231018	183700	408224160	5930	5930	5930	5930	0
75	20231018	183600	408224160	5930	5930	5930	5930	0
76	20231018	183500	408224160	5930	5930	5930	5930	0
77	20231018	183400	408224160	5930	5930	5930	5930	0
78	20231018	183300	408224160	5930	5930	5930	5930	0
79	20231018	183200	408224160	5930	5930	5930	5930	0
80	20231018	183100	408224160	5930	5930	5930	5930	0
81	20231018	183000	408224160	5930	5930	5930	5930	0
82	20231018	182900	408224160	5930	5930	5930	5930	0
83	20231018	182800	408224160	5930	5930	5930	5930	0
84	20231018	182700	408224160	5930	5930	5930	5930	0
85	20231018	182600	408224160	5930	5930	5930	5930	0
86	20231018	182500	408224160	5930	5930	5930	5930	0
87	20231018	182400	408224160	5930	5930	5930	5930	0
88	20231018	182300	408224160	5930	5930	5930	5930	0
89	20231018	182200	408224160	5930	5930	5930	5930	0
90	20231018	182100	408224160	5930	5930	5930	5930	0
91	20231018	182000	408224160	5930	5930	5930	5930	0
92	20231018	181900	408224160	5930	5930	5930	5930	1554
93	20231018	181800	408224160	5930	5930	5930	5930	0
94	20231018	181700	408224160	5930	5930	5930	5930	0
95	20231018	181600	408224160	5930	5930	5930	5930	0
96	20231018	181500	408224160	5930	5930	5930	5930	0
97	20231018	181400	408224160	5930	5930	5930	5930	0
98	20231018	181300	408224160	5930	5930	5930	5930	0
99	20231018	181200	408224160	5930	5930	5930	5930	0
100	20231018	181100	408224160	5930	5930	5930	5930	0
101	20231018	181000	408224160	5930	5930	5930	5930	0
102	20231018	180900	408224160	5930	5930	5930	5930	0
103	20231018	180800	408224160	5930	5930	5930	5930	0
104	20231018	180700	408224160	5930	5930	5930	5930	0
105	20231018	180600	408224160	5930	5930	5930	5930	0
106	20231018	180500	408224160	5930	5930	5930	5930	0
107	20231018	180400	408224160	5930	5930	5930	5930	0
108	20231018	180300	408224160	5930	5930	5930	5930	0
109	20231018	180200	408224160	5930	5930	5930	5930	0
110	20231018	180100	408224160	5930	5930	5930	5930	0
111	20231018	180000	408224160	5930	5930	5930	5930	0
112	20231018	175900	408224160	5930	5930	5930	5930	0
113	20231018	175800	408224160	5930	5930	5930	5930	0
114	20231018	175700	408224160	5930	5930	5930	5930	0
115	20231018	175600	408224160	5930	5930	5930	5930	0
116	20231018	175500	408224160	5930	5930	5930	5930	0
117	20231018	175400	408224160	5930	5930	5930	5930	0
118	20231018	175300	408224160	5930	5930	5930	5930	0
119	20231018	175200	408224160	5930	5930	5930	5930	0
120	20231018	175100	408224160	5930	5930	5930	5930	0
121	20231018	175000	408224160	5930	5930	5930	5930	0
122	20231018	174900	408224160	5930	5930	5930	5930	1554
123	20231018	174800	408224160	5930	5930	5930	5930	0
124	20231018	174700	408224160	5930	5930	5930	5930	0
125	20231018	174600	408224160	5930	5930	5930	5930	0
126	20231018	174500	408224160	5930	5930	5930	5930	0
127	20231018	174400	408224160	5930	5930	5930	5930	0
128	20231018	174300	408224160	5930	5930	5930	5930	0
129	20231018	174200	408224160	5930	5930	5930	5930	0
130	20231018	174100	408224160	5930	5930	5930	5930	0
131	20231018	174000	408224160	5930	5930	5930	5930	0
132	20231018	173900	408224160	5930	5930	5930	5930	0
133	20231018	173800	408224160	5930	5930	5930	5930	0
134	20231018	173700	408224160	5930	5930	5930	5930	0
135	20231018	173600	408224160	5930	5930	5930	5930	0
136	20231018	173500	408224160	5930	5930	5930	5930	0
137	20231018	173400	408224160	5930	5930	5930	5930	0
138	20231018	173300	408224160	5930	5930	5930	5930	0
139	20231018	173200	408224160	5930	5930	5930	5930	0
140	20231018	173100	408224160	5930	5930	5930	5930	0
141	20231018	173000	408224160	5930	5930	5930	5930	0
142	20231018	172900	408224160	5930	5930	5930	5930	0
143	20231018	172800	408224160	5930	5930	5930	5930	0
144	20231018	172700	408224160	5930	5930	5930	5930	0
145	20231018	172600	408224160	5930	5930	5930	5930	0
146	20231018	172500	408224160	5930	5930	5930	5930	0
147	20231018	172400	408224160	5930	5930	5930	5930	0
148	20231018	172300	408224160	5930	5930	5930	5930	0
149	20231018	172200	408224160	5930	5930	5930	5930	0
150	20231018	172100	408224160	5930	5930	5930	5930	0
151	20231018	172000	408224160	5930	5930	5930	5930	0
152	20231018	171900	408224160	5930	5930	5930	5930	1554
153	20231018	171800	408224160	5930	5930	5930	5930	0
154	20231018	171700	408224160	5930	5930	5930	5930	0
155	20231018	171600	408224160	5930	5930	5930	5930	0
156	20231018	171500	408224160	5930	5930	5930	5930	0
157	20231018	171400	408224160	5930	5930	5930	5930	0
158	20231018	171300	408224160	5930	5930	5930	5930	0
159	20231018	171200	408224160	5930	5930	5930	5930	0
160	20231018	171100	408224160	5930	5930	5930	5930	0
161	20231018	171000	408224160	5930	5930	5930	5930	0
162	20231018	170900	408224160	5930	5930	5930	5930	0
163	20231018	170800	408224160	5930	5930	5930	5930	0
164	20231018	170700	408224160	5930	5930	5930	5930	0
165	20231018	170600	408224160	5930	5930	5930	5930	0
166	20231018	170500	408224160	5930	5930	5930	5930	0
167	20231018	170400	408224160	5930	5930	5930	5930	0
168	20231018	170300	408224160	5930	5930	5930	5930	0
169	20231018	170200	408224160	5930	5930	5930	5930	0
170	20231018	170100	408224160	5930	5930	5930	5930	0
171	20231018	170000	408224160	5930	5930	5930	5930	0
172	20231018	165900	408224160	5930	5930	5930	5930	0
173	20231018	165800	408224160	5930	5930	5930	5930	0
174	20231018	165700	408224160	5930	5930	5930	5930	0
175	20231018	165600	408224160	5930	5930	5930	5930	0
176	20231018	165500	408224160	5930	5930	5930	5930	0
177	20231018	165400	408224160	5930	5930	5930	5930	0
178	20231018	165300	408224160	5930	5930	5930	5930	0
179	20231018	165200	408224160	5930	5930	5930	5930	0
180	20231018	165100	408224160	5930	5930	5930	5930	0
181	20231018	165000	408224160	5930	5930	5930	5930	0
182	20231018	164900	408224160	5930	5930	5930	5930	1554
183	20231018	164800	408224160	5930	5930	5930	5930	0
184	20231018	164700	408224160	5930	5930	5930	5930	0
185	20231018	164600	408224160	5930	5930	5930	5930	0
186	20231018	164500	408224160	5930	5930	5930	5930	0
187	20231018	164400	408224160	5930	5930	5930	5930	0
188	20231018	164300	408224160	5930	5930	5930	5930	0
189	20231018	164200	408224160	5930	5930	5930	5930	0
190	20231018	164100	408224160	5930	5930	5930	5930	0
191	20231018	164000	408224160	5930	5930	5930	5930	0
192	20231018	163900	408224160	5930	5930	5930	5930	0
193	20231018	163800	408224160	5930	5930	5930	5930	0
194	20231018	163700	408224160	5930	5930	5930	5930	0
195	20231018	163600	408224160	5930	5930	5930	5930	0
196	20231018	163500	408224160	5930	5930	5930	5930	0
197	20231018	163400	408224160	5930	5930	5930	5930	0
198	20231018	163300	408224160	5930	5930	5930	5930	0
199	20231018	163200	408224160	5930	5930	5930	5930	0
200	20231018	163100	408224160	5930	5930	5930	5930	0
201	20231018	163000	408224160	5930	5930	5930	5930	0
202	20231018	162900	408224160	5930	5930	5930	5930	0
203	20231018	162800	408224160	5930	5930	5930	5930	0
204	20231018	162700	408224160	5930	5930	5930	5930	0
205	20231018	162600	408224160	5930	5930	5930	5930	0
206	20231018	162500	408224160	5930	5930	5930	5930	0
207	20231018	162400	408224160	5930	5930	5930	5930	0
208	20231018	162300	408224160	5930	5930	5930	5930	0
209	20231018	162200	408224160	5930	5930	5930	5930	0
210	20231018	162100	408224160	5930	5930	5930	5930	0
211	20231018	162000	408224160	5930	5930	5930	5930	0
212	20231018	161900	408224160	5930	5930	5930	5930	1554
213	20231018	161800	408224160	5930	5930	5930	5930	0
214	20231018	161700	408224160	5930	5930	5930	5930	0
215	20231018	161600	408224160	5930	5930	5930	5930	0
216	20231018	161500	408224160	5930	5930	5930	5930	0
217	20231018	161400	408224160	5930	5930	5930	5930	0
218	20231018	161300	408224160	5930	5930	5930	5930	0
219	20231018	161200	408224160	5930	5930	5930	5930	0
220	20231018	161100	408224160	5930	5930	5930	5930	0
221	20231018	161000	408224160	5930	5930	5930	5930	0
222	20231018	160900	408224160	5930	5930	5930	5930	0
223	20231018	160800	408224160	5930	5930	5930	5930	0
224	20231018	160700	408224160	5930	5930	5930	5930	0
225	20231018	160600	408224160	5930	5930	5930	5930	0
226	20231018	160500	408224160	5930	5930	5930	5930	0
227	20231018	160400	408224160	5930	5930	5930	5930	0
228	20231018	160300	408224160	5930	5930	5930	5930	0
229	20231018	160200	408224160	5930	5930	5930	5930	0
230	20231018	160100	408224160	5930	5930	5930	5930	0
231	20231018	160000	408224160	5930	5930	5930	5930	0
232	20231018	155900	408224160	5930	5930	5930	5930	0
233	20231018	155800	408224160	5930	5930	5930	5930	0
234	20231018	155700	408224160	5930	5930	5930	5930	0
235	20231018	155600	408224160	5930	5930	5930	5930	0
236	20231018	155500	408224160	5930	5930	5930	5930	0
237	20231018	155400	408224160	5930	5930	5930	5930	0
238	20231018	155300	408224160	5930	5930	5930	5930	0
239	20231018	155200	408224160	5930	5930	5930	5930	0
240	20231018	155100	408224160	5930	5930	5930	5930	0
241	20231018	155000	408224160	5930	5930	5930	5930	0
242	20231018	154900	408224160	5930	5930	5930	5930	1554
243	20231018	154800	408224160	5930	5930	5930	5930	0
244	20231018	154700	408224160	5930	5930	5930	5930	0
245	20231018	154600	408224160	5930	5930	5930	5930	0
246	20231018	154500	408224160	5930	5930	5930	5930	0
247	20231018	154400	408224160	5930	5930	5930	5930	0
248	20231018	154300	408224160	5930	5930	5930	5930	0
249	20231018	154200	408224160	5930	5930	5930	5930	0
250	20231018	154100	408224160	5930	5930	5930	5930	0
251	20231018	154000	408224160	5930	5930	5930	5930	0
252	20231018	153900	408224160	5930	5930	5930	5930	0
253	20231018	153800	408224160	5930	5930	5930	5930	0
254	20231018	153700	408224160	5930	5930	5930	5930	0
255	20231018	153600	408224160	5930	5930	5930	5930	0
256	20231018	153500	408224160	5930	5930	5930	5930	0
257	20231018	153400	408224160	5930	5930	5930	5930	0
258	20231018	153300	408224160	5930	5930	5930	5930	0
259	20231018	153200	408224160	5930	5930	5930	5930	0
260	20231018	153100	408224160	5930	5930	5930	5930	0
261	20231018	153000	408224160	5930	5930	5930	5930	1554
262	20231018	152900	399008940	5890	5890	5890	5890	0
263	20231018	152800	399008940	5890	5890	5890	5890	0
264	20231018	152700	399008940	5890	5890	5890	5890	0
265	20231018	152600	399008940	5890	5890	5890	5890	0
266	20231018	152500	399008940	5890	5890	5890	5890	0
267	20231018	152400	399008940	5890	5890	5890	5890	0
268	20231018	152300	399008940	5890	5890	5890	5890	0
269	20231018	152200	399008940	5890	5890	5890	5890	0
270	20231018	152100	399008940	5890	5890	5890	5890	0
271	20231018	152000	399008940	5890	5890	5890	5890	0
272	20231018	151900	399008940	5890	5890	5900	5890	54
273	20231018	151800	398690850	5900	5900	5900	5900	51
274	20231018	151700	398389950	5890	5890	5890	5890	28
275	20231018	151600	398225030	5900	5900	5900	5900	0
276	20231018	151500	398225030	5900	5910	5910	5900	544
277	20231018	151400	395015420	5920	5900	5920	5900	52
278	20231018	151300	394708450	5900	5900	5900	5890	178
279	20231018	151200	393658570	5900	5900	5900	5900	0
280	20231018	151100	393658570	5900	5900	5900	5900	44
281	20231018	151000	393398970	5900	5900	5900	5900	10
282	20231018	150900	393339970	5900	5900	5900	5900	18
283	20231018	150800	393233770	5910	5900	5910	5900	41
284	20231018	150700	392991470	5910	5910	5910	5910	0
285	20231018	150600	392991470	5910	5920	5920	5910	32
286	20231018	150500	392802040	5940	5940	5940	5940	0
287	20231018	150400	392802040	5940	5940	5940	5940	0
288	20231018	150300	392802040	5940	5940	5940	5940	0
289	20231018	150200	392802040	5940	5940	5940	5940	0
290	20231018	150100	392802040	5940	5940	5940	5940	0
291	20231018	150000	392802040	5940	5940	5940	5940	0
292	20231018	145900	392802040	5940	5940	5940	5940	0
293	20231018	145800	392802040	5940	5940	5940	5940	0
294	20231018	145700	392802040	5940	5950	5950	5940	194
295	20231018	145600	391647810	5950	5890	5950	5870	711
296	20231018	145500	387429620	5890	5900	5900	5890	100
297	20231018	145400	386839640	5910	5910	5910	5910	32
298	20231018	145300	386650520	5900	5910	5910	5900	140
299	20231018	145200	385824400	5960	5960	5960	5960	0
300	20231018	145100	385824400	5960	5960	5960	5960	0
301	20231018	145000	385824400	5960	5930	5960	5930	5
302	20231018	144900	385794630	5910	5910	5910	5910	0
303	20231018	144800	385794630	5910	5910	5910	5910	0
304	20231018	144700	385794630	5910	5910	5910	5910	171
305	20231018	144600	384784020	5950	5910	5950	5910	170
306	20231018	144500	383778920	5930	5950	5950	5930	2120
307	20231018	144400	371184960	5980	5970	6000	5950	2537
308	20231018	144300	355999230	5960	5920	5970	5910	5135
309	20231018	144200	325407680	5960	5940	5960	5920	4027
310	20231018	144100	301438330	5920	5920	5930	5920	293
311	20231018	144000	299701000	5920	5930	5930	5920	21
312	20231018	143900	299576650	5930	5930	5930	5930	1102
313	20231018	143800	293041790	5930	5930	5930	5930	26
314	20231018	143700	292887610	5930	5940	5940	5900	1447
315	20231018	143600	284307470	5920	5910	5930	5910	2443
316	20231018	143500	269826850	5910	5900	5910	5900	1823
317	20231018	143400	259061120	5900	5900	5900	5900	0
318	20231018	143300	259061120	5900	5900	5900	5900	1
319	20231018	143200	259055220	5900	5900	5900	5900	1
320	20231018	143100	259049320	5900	5900	5900	5900	0
321	20231018	143000	259049320	5900	5900	5900	5900	6
322	20231018	142900	259013920	5900	5900	5900	5900	6
323	20231018	142800	258978520	5900	5860	5900	5860	2756
324	20231018	142700	242740520	5860	5860	5860	5860	100
325	20231018	142600	242154520	5860	5860	5860	5860	0
326	20231018	142500	242154520	5860	5860	5860	5860	0
327	20231018	142400	242154520	5860	5860	5860	5860	0
328	20231018	142300	242154520	5860	5860	5860	5860	856
329	20231018	142200	237138360	5850	5850	5850	5850	0
330	20231018	142100	237138360	5850	5850	5850	5850	0
331	20231018	142000	237138360	5850	5850	5850	5850	20
332	20231018	141900	237021360	5850	5850	5850	5850	820
333	20231018	141800	232224360	5850	5850	5850	5850	197
334	20231018	141700	231071910	5850	5850	5850	5850	0
335	20231018	141600	231071910	5850	5850	5850	5850	0
336	20231018	141500	231071910	5850	5850	5850	5850	0
337	20231018	141400	231071910	5850	5850	5850	5850	0
338	20231018	141300	231071910	5850	5850	5850	5850	6
339	20231018	141200	231036810	5860	5860	5860	5860	167
340	20231018	141100	230058190	5860	5860	5860	5860	4
341	20231018	141000	230034750	5860	5860	5860	5860	129
342	20231018	140900	229278810	5870	5870	5870	5870	0
343	20231018	140800	229278810	5870	5870	5870	5870	0
344	20231018	140700	229278810	5870	5870	5870	5870	0
345	20231018	140600	229278810	5870	5870	5870	5870	0
346	20231018	140500	229278810	5870	5870	5870	5870	0
347	20231018	140400	229278810	5870	5850	5870	5850	131
348	20231018	140300	228511390	5850	5850	5850	5850	0
349	20231018	140200	228511390	5850	5850	5850	5850	7
350	20231018	140100	228470440	5840	5860	5860	5810	3274
351	20231018	140000	209381750	5860	5860	5860	5860	0
352	20231018	135900	209381750	5860	5860	5860	5860	200
353	20231018	135800	208209750	5860	5860	5860	5860	0
354	20231018	135700	208209750	5860	5860	5860	5860	0
355	20231018	135600	208209750	5860	5860	5860	5860	0
356	20231018	135500	208209750	5860	5860	5860	5860	0
357	20231018	135400	208209750	5860	5870	5870	5860	105
358	20231018	135300	207594410	5880	5880	5880	5880	6
359	20231018	135200	207559130	5890	5890	5890	5890	0
360	20231018	135100	207559130	5890	5890	5890	5890	2
361	20231018	135000	207547350	5890	5890	5890	5890	0
362	20231018	134900	207547350	5890	5890	5890	5890	0
363	20231018	134800	207547350	5890	5890	5890	5890	1
364	20231018	134700	207541460	5870	5870	5870	5870	0
365	20231018	134600	207541460	5870	5890	5890	5870	21
366	20231018	134500	207418170	5880	5880	5880	5880	0
367	20231018	134400	207418170	5880	5880	5880	5880	15
368	20231018	134300	207329970	5880	5880	5880	5880	200
369	20231018	134200	206153970	5880	5880	5880	5880	0
370	20231018	134100	206153970	5880	5880	5880	5880	0
371	20231018	134000	206153970	5880	5880	5880	5880	5
372	20231018	133900	206124570	5860	5860	5860	5860	0
373	20231018	133800	206124570	5860	5870	5870	5860	106
374	20231018	133700	205503230	5880	5880	5880	5880	0
375	20231018	133600	205503230	5880	5880	5880	5880	0
376	20231018	133500	205503230	5880	5880	5880	5880	1
377	20231018	133400	205497350	5880	5880	5880	5880	1
378	20231018	133300	205491470	5870	5870	5870	5870	0
379	20231018	133200	205491470	5870	5870	5870	5870	0
380	20231018	133100	205491470	5870	5870	5870	5870	0
381	20231018	133000	205491470	5870	5870	5870	5870	170
382	20231018	132900	204493570	5880	5880	5880	5880	11
383	20231018	132800	204428890	5890	5890	5890	5890	0
384	20231018	132700	204428890	5890	5890	5890	5890	0
385	20231018	132600	204428890	5890	5890	5890	5890	0
386	20231018	132500	204428890	5890	5860	5890	5860	4000
387	20231018	132400	180912730	5860	5860	5860	5860	0
388	20231018	132300	180912730	5860	5860	5860	5860	0
389	20231018	132200	180912730	5860	5860	5860	5860	0
390	20231018	132100	180912730	5860	5860	5860	5860	0
391	20231018	132000	180912730	5860	5860	5860	5860	0
392	20231018	131900	180912730	5860	5860	5860	5860	0
393	20231018	131800	180912730	5860	5860	5860	5860	0
394	20231018	131700	180912730	5860	5860	5860	5860	0
395	20231018	131600	180912730	5860	5860	5860	5860	0
396	20231018	131500	180912730	5860	5860	5860	5860	0
397	20231018	131400	180912730	5860	5860	5860	5860	0
398	20231018	131300	180912730	5860	5860	5860	5860	5
399	20231018	131200	180883430	5840	5840	5840	5840	250
400	20231018	131100	179423430	5850	5850	5850	5850	0
401	20231018	131000	179423430	5850	5850	5850	5850	248
402	20231018	130900	177972630	5860	5860	5860	5860	0
403	20231018	130800	177972630	5860	5860	5860	5860	0
404	20231018	130700	177972630	5860	5860	5860	5860	0
405	20231018	130600	177972630	5860	5860	5860	5860	0
406	20231018	130500	177972630	5860	5860	5860	5860	0
407	20231018	130400	177972630	5860	5860	5860	5860	0
408	20231018	130300	177972630	5860	5860	5860	5860	100
409	20231018	130200	177386630	5860	5860	5860	5860	753
410	20231018	130100	172974050	5870	5870	5870	5870	440
411	20231018	130000	170391250	5870	5870	5870	5870	0
412	20231018	125900	170391250	5870	5870	5870	5870	482
413	20231018	125800	167561910	5870	5870	5870	5870	0
414	20231018	125700	167561910	5870	5870	5870	5870	5
415	20231018	125600	167532560	5860	5860	5860	5860	0
416	20231018	125500	167532560	5860	5860	5860	5860	0
417	20231018	125400	167532560	5860	5860	5860	5860	0
418	20231018	125300	167532560	5860	5860	5860	5860	240
419	20231018	125200	166126160	5860	5860	5860	5860	208
420	20231018	125100	164907280	5850	5850	5850	5850	0
421	20231018	125000	164907280	5850	5850	5850	5850	0
422	20231018	124900	164907280	5850	5850	5850	5850	0
423	20231018	124800	164907280	5850	5850	5850	5850	0
424	20231018	124700	164907280	5850	5850	5850	5850	0
425	20231018	124600	164907280	5850	5850	5850	5850	0
426	20231018	124500	164907280	5850	5850	5850	5850	0
427	20231018	124400	164907280	5850	5850	5850	5850	0
428	20231018	124300	164907280	5850	5850	5850	5850	0
429	20231018	124200	164907280	5850	5850	5850	5850	0
430	20231018	124100	164907280	5850	5850	5850	5850	152
431	20231018	124000	164018080	5840	5840	5840	5840	128
432	20231018	123900	163270560	5830	5830	5830	5830	0
433	20231018	123800	163270560	5830	5830	5830	5830	0
434	20231018	123700	163270560	5830	5830	5830	5830	0
435	20231018	123600	163270560	5830	5830	5830	5830	0
436	20231018	123500	163270560	5830	5830	5830	5820	929
437	20231018	123400	157862880	5830	5830	5830	5830	0
438	20231018	123300	157862880	5830	5830	5830	5830	0
439	20231018	123200	157862880	5830	5830	5830	5830	500
440	20231018	123100	154947880	5830	5830	5830	5830	62
441	20231018	123000	154586420	5840	5840	5840	5840	0
442	20231018	122900	154586420	5840	5840	5840	5840	0
443	20231018	122800	154586420	5840	5840	5840	5840	0
444	20231018	122700	154586420	5840	5840	5840	5840	0
445	20231018	122600	154586420	5840	5840	5840	5840	8
446	20231018	122500	154539700	5820	5820	5820	5820	0
447	20231018	122400	154539700	5820	5820	5820	5820	0
448	20231018	122300	154539700	5820	5820	5820	5820	0
449	20231018	122200	154539700	5820	5830	5830	5810	419
450	20231018	122100	152097030	5800	5800	5800	5800	0
451	20231018	122000	152097030	5800	5800	5800	5800	0
452	20231018	121900	152097030	5800	5800	5800	5800	0
453	20231018	121800	152097030	5800	5840	5840	5800	2571
454	20231018	121700	137128130	5850	5850	5850	5850	0
455	20231018	121600	137128130	5850	5850	5850	5850	104
456	20231018	121500	136519730	5850	5850	5850	5850	0
457	20231018	121400	136519730	5850	5850	5850	5850	48
458	20231018	121300	136238930	5840	5830	5840	5830	370
459	20231018	121200	134081640	5820	5820	5820	5820	0
460	20231018	121100	134081640	5820	5850	5850	5820	2601
461	20231018	121000	118921590	5850	5850	5850	5850	0
462	20231018	120900	118921590	5850	5850	5850	5850	0
463	20231018	120800	118921590	5850	5850	5850	5850	0
464	20231018	120700	118921590	5850	5850	5850	5850	0
465	20231018	120600	118921590	5850	5850	5850	5850	0
466	20231018	120500	118921590	5850	5850	5850	5850	0
467	20231018	120400	118921590	5850	5850	5850	5850	0
468	20231018	120300	118921590	5850	5850	5850	5850	0
469	20231018	120200	118921590	5850	5850	5850	5850	0
470	20231018	120100	118921590	5850	5850	5850	5850	0
471	20231018	120000	118921590	5850	5850	5850	5850	0
472	20231018	115900	118921590	5850	5850	5850	5850	0
473	20231018	115800	118921590	5850	5860	5860	5850	990
474	20231018	115700	113120290	5870	5870	5870	5870	0
475	20231018	115600	113120290	5870	5870	5870	5870	2
476	20231018	115500	113108550	5880	5880	5880	5880	10
477	20231018	115400	113049750	5870	5870	5870	5870	0
478	20231018	115300	113049750	5870	5870	5870	5870	0
479	20231018	115200	113049750	5870	5870	5870	5870	98
480	20231018	115100	112474490	5860	5860	5860	5860	0
481	20231018	115000	112474490	5860	5860	5860	5860	1
482	20231018	114900	112468630	5870	5870	5870	5870	0
483	20231018	114800	112468630	5870	5870	5870	5870	1
484	20231018	114700	112462760	5870	5870	5870	5870	0
485	20231018	114600	112462760	5870	5870	5870	5870	0
486	20231018	114500	112462760	5870	5870	5870	5870	1
487	20231018	114400	112456890	5860	5860	5860	5860	0
488	20231018	114300	112456890	5860	5860	5860	5860	33
489	20231018	114200	112263510	5860	5860	5860	5860	0
490	20231018	114100	112263510	5860	5860	5860	5860	0
491	20231018	114000	112263510	5860	5860	5860	5860	0
492	20231018	113900	112263510	5860	5860	5860	5860	96
493	20231018	113800	111700950	5860	5860	5860	5860	0
494	20231018	113700	111700950	5860	5860	5860	5860	584
495	20231018	113600	108278710	5860	5860	5860	5860	0
496	20231018	113500	108278710	5860	5860	5860	5860	0
497	20231018	113400	108278710	5860	5860	5860	5860	0
498	20231018	113300	108278710	5860	5860	5860	5860	0
499	20231018	113200	108278710	5860	5860	5860	5860	0
500	20231018	113100	108278710	5860	5860	5860	5860	0
501	20231018	113000	108278710	5860	5860	5860	5860	0
502	20231018	112900	108278710	5860	5860	5860	5860	0
503	20231018	112800	108278710	5860	5860	5860	5860	0
504	20231018	112700	108278710	5860	5860	5860	5860	90
505	20231018	112600	107751310	5880	5880	5880	5880	0
506	20231018	112500	107751310	5880	5880	5880	5880	0
507	20231018	112400	107751310	5880	5880	5880	5880	8
508	20231018	112300	107704270	5880	5880	5880	5880	145
509	20231018	112200	106851670	5890	5890	5890	5890	0
510	20231018	112100	106851670	5890	5890	5890	5890	0
511	20231018	112000	106851670	5890	5890	5890	5890	0
512	20231018	111900	106851670	5890	5890	5890	5890	0
513	20231018	111800	106851670	5890	5890	5890	5880	157
514	20231018	111700	105928490	5880	5880	5880	5880	1595
515	20231018	111600	96549890	5880	5870	5880	5870	18
516	20231018	111500	96444220	5870	5870	5870	5870	7
517	20231018	111400	96403130	5870	5870	5870	5870	0
518	20231018	111300	96403130	5870	5870	5870	5870	976
519	20231018	111200	90674010	5880	5880	5880	5880	0
520	20231018	111100	90674010	5880	5860	5880	5860	174
521	20231018	111000	89654290	5870	5870	5870	5870	272
522	20231018	110900	88057650	5870	5870	5870	5870	0
523	20231018	110800	88057650	5870	5870	5870	5870	33
524	20231018	110700	87863940	5870	5860	5870	5860	209
525	20231018	110600	86638340	5860	5860	5860	5860	437
526	20231018	110500	84077520	5850	5850	5850	5850	49
527	20231018	110400	83790870	5840	5840	5840	5840	572
528	20231018	110300	80450390	5830	5830	5830	5830	37
529	20231018	110200	80234680	5830	5830	5830	5830	15
530	20231018	110100	80147230	5840	5840	5840	5840	0
531	20231018	110000	80147230	5840	5840	5840	5840	0
532	20231018	105900	80147230	5840	5840	5840	5840	0
533	20231018	105800	80147230	5840	5840	5840	5840	0
534	20231018	105700	80147230	5840	5840	5840	5840	0
535	20231018	105600	80147230	5840	5840	5840	5840	0
536	20231018	105500	80147230	5840	5840	5840	5840	0
537	20231018	105400	80147230	5840	5850	5850	5840	556
538	20231018	105300	76898380	5860	5860	5860	5860	0
539	20231018	105200	76898380	5860	5860	5860	5860	0
540	20231018	105100	76898380	5860	5860	5860	5860	0
541	20231018	105000	76898380	5860	5860	5860	5860	300
542	20231018	104900	75140380	5860	5860	5860	5860	0
543	20231018	104800	75140380	5860	5860	5860	5860	1
544	20231018	104700	75134520	5850	5850	5850	5850	0
545	20231018	104600	75134520	5850	5850	5850	5850	0
546	20231018	104500	75134520	5850	5850	5850	5850	10
547	20231018	104400	75076020	5850	5840	5850	5840	776
548	20231018	104300	70536830	5850	5850	5850	5850	0
549	20231018	104200	70536830	5850	5850	5850	5850	0
550	20231018	104100	70536830	5850	5850	5850	5850	1
551	20231018	104000	70530980	5840	5840	5840	5840	22
552	20231018	103900	70402500	5840	5860	5860	5840	988
553	20231018	103800	64626560	5860	5860	5860	5860	1
554	20231018	103700	64620700	5860	5860	5860	5850	400
555	20231018	103600	62276720	5870	5870	5870	5870	0
556	20231018	103500	62276720	5870	5850	5870	5840	3026
557	20231018	103400	44584270	5880	5880	5880	5880	1
558	20231018	103300	44578390	5860	5850	5860	5850	539
559	20231018	103200	41422690	5850	5850	5850	5850	1
560	20231018	103100	41416840	5850	5850	5850	5850	0
561	20231018	103000	41416840	5850	5850	5850	5850	0
562	20231018	102900	41416840	5850	5850	5850	5850	0
563	20231018	102800	41416840	5850	5850	5850	5850	163
564	20231018	102700	40463290	5840	5840	5840	5840	122
565	20231018	102600	39750810	5850	5850	5850	5850	0
566	20231018	102500	39750810	5850	5850	5850	5850	0
567	20231018	102400	39750810	5850	5850	5850	5850	0
568	20231018	102300	39750810	5850	5850	5850	5850	0
569	20231018	102200	39750810	5850	5850	5850	5850	0
570	20231018	102100	39750810	5850	5850	5850	5850	0
571	20231018	102000	39750810	5850	5850	5850	5850	0
572	20231018	101900	39750810	5850	5850	5850	5850	0
573	20231018	101800	39750810	5850	5850	5850	5850	0
574	20231018	101700	39750810	5850	5850	5850	5850	12
575	20231018	101600	39680610	5850	5850	5850	5850	10
576	20231018	101500	39622110	5850	5850	5850	5850	0
577	20231018	101400	39622110	5850	5850	5850	5850	0
578	20231018	101300	39622110	5850	5850	5850	5850	0
579	20231018	101200	39622110	5850	5850	5850	5850	0
580	20231018	101100	39622110	5850	5850	5850	5850	10
581	20231018	101000	39563610	5850	5840	5850	5840	34
582	20231018	100900	39365040	5830	5830	5830	5830	0
583	20231018	100800	39365040	5830	5830	5830	5830	62
584	20231018	100700	39003580	5820	5820	5820	5820	21
585	20231018	100600	38881360	5820	5820	5820	5820	0
586	20231018	100500	38881360	5820	5830	5830	5820	22
587	20231018	100400	38753310	5820	5820	5820	5820	68
588	20231018	100300	38357550	5820	5820	5820	5820	748
589	20231018	100200	34004190	5830	5830	5830	5830	132
590	20231018	100100	33234630	5830	5830	5830	5830	18
591	20231018	100000	33129690	5830	5830	5830	5830	0
592	20231018	095900	33129690	5830	5830	5830	5830	0
593	20231018	095800	33129690	5830	5840	5840	5830	613
594	20231018	095700	29555840	5840	5840	5840	5840	182
595	20231018	095600	28492960	5840	5840	5840	5840	311
596	20231018	095500	26676720	5840	5850	5850	5840	496
597	20231018	095400	23779020	5850	5850	5850	5850	50
598	20231018	095300	23486520	5850	5850	5850	5850	0
599	20231018	095200	23486520	5850	5850	5850	5850	0
600	20231018	095100	23486520	5850	5860	5860	5850	247
601	20231018	095000	22039470	5840	5850	5850	5840	1177
602	20231018	094900	15155490	5850	5880	5880	5850	829
603	20231018	094800	10296610	5880	5870	5880	5860	319
604	20231018	094700	8421880	5860	5860	5860	5860	0
605	20231018	094600	8421880	5860	5870	5870	5860	245
606	20231018	094500	6984180	5880	5880	5880	5880	0
607	20231018	094400	6984180	5880	5880	5880	5880	0
608	20231018	094300	6984180	5880	5880	5880	5880	0
609	20231018	094200	6984180	5880	5870	5880	5870	8
610	20231018	094100	6937210	5870	5870	5870	5870	40
611	20231018	094000	6702410	5870	5870	5870	5870	1
612	20231018	093900	6696540	5870	5870	5870	5870	2
613	20231018	093800	6684800	5880	5880	5880	5880	0
614	20231018	093700	6684800	5880	5880	5880	5880	0
615	20231018	093600	6684800	5880	5870	5880	5840	375
616	20231018	093500	4485130	5870	5860	5870	5860	18
617	20231018	093400	4379640	5850	5850	5850	5850	0
618	20231018	093300	4379640	5850	5850	5850	5850	11
619	20231018	093200	4315290	5850	5850	5850	5850	5
620	20231018	093100	4286040	5840	5840	5840	5830	27
621	20231018	093000	4128550	5840	5840	5840	5840	0
622	20231018	092900	4128550	5840	5840	5840	5840	0
623	20231018	092800	4128550	5840	5840	5840	5840	0
624	20231018	092700	4128550	5840	5840	5840	5840	10
625	20231018	092600	4070150	5870	5870	5870	5870	0
626	20231018	092500	4070150	5870	5870	5870	5840	70
627	20231018	092400	3659280	5830	5830	5830	5830	0
628	20231018	092300	3659280	5830	5830	5830	5830	0
629	20231018	092200	3659280	5830	5830	5830	5830	31
630	20231018	092100	3478550	5830	5830	5830	5830	0
631	20231018	092000	3478550	5830	5830	5830	5830	0
632	20231018	091900	3478550	5830	5830	5830	5830	0
633	20231018	091800	3478550	5830	5830	5830	5830	0
634	20231018	091700	3478550	5830	5830	5830	5830	0
635	20231018	091600	3478550	5830	5830	5830	5830	0
636	20231018	091500	3478550	5830	5830	5830	5830	2
637	20231018	091400	3466890	5830	5830	5830	5830	0
638	20231018	091300	3466890	5830	5830	5870	5830	20
639	20231018	091200	3350250	5830	5830	5830	5830	0
640	20231018	091100	3350250	5830	5830	5830	5830	134
641	20231018	091000	2569030	5830	5830	5830	5830	0
642	20231018	090900	2569030	5830	5830	5830	5830	0
643	20231018	090800	2569030	5830	5830	5830	5830	28
644	20231018	090700	2405790	5830	5830	5830	5830	3
645	20231018	090600	2388300	5830	5830	5830	5830	259
646	20231018	090500	878330	5830	5830	5830	5830	0
647	20231018	090400	878330	5830	5830	5830	5830	0
648	20231018	090300	878330	5830	5830	5830	5830	51
649	20231018	090200	581000	5810	5810	5810	5810	0
650	20231018	090100	581000	5810	5810	5810	5810	0
651	20231018	090000	581000	5810	5810	5810	5810	100